Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yuma Energy Inc (NY: YUMA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2019 0.1984 0.2080 0.1900 0.2020 2,331,600 +0.02(+9.25%)
Jun 27, 2019 0.1665 0.1992 0.1622 0.1849 2,936,270 +0.02(+15.13%)
Jun 26, 2019 0.1700 0.1792 0.1500 0.1606 1,345,679 -0.01(-8.49%)
Jun 25, 2019 0.1850 0.1902 0.1700 0.1755 1,242,113 -0.01(-7.04%)
Jun 24, 2019 0.1995 0.2000 0.1850 0.1888 1,172,401 -0.00(-2.18%)
Jun 21, 2019 0.2015 0.2150 0.1880 0.1930 2,064,100 -0.02(-8.23%)
Jun 20, 2019 0.2100 0.2300 0.2050 0.2103 2,400,795 +0.00(+1.69%)
Jun 19, 2019 0.2100 0.2160 0.2050 0.2068 694,229 -0.00(-1.43%)
Jun 18, 2019 0.2135 0.2170 0.2031 0.2098 1,240,877 -0.00(-1.50%)
Jun 17, 2019 0.2015 0.2230 0.2000 0.2130 1,600,649 -0.00(-0.79%)
Jun 14, 2019 0.2210 0.2210 0.2062 0.2147 1,290,500 +0.00(+2.00%)
Jun 13, 2019 0.2150 0.2350 0.2051 0.2105 2,709,037 +0.01(+5.25%)
Jun 12, 2019 0.2100 0.2200 0.2000 0.2000 897,134 -0.00(-2.44%)
Jun 11, 2019 0.2163 0.2240 0.2050 0.2050 1,019,543 -0.01(-2.38%)
Jun 10, 2019 0.2200 0.2200 0.2050 0.2100 924,851 -0.01(-3.80%)
Jun 07, 2019 0.2233 0.2265 0.2100 0.2183 1,287,700 +0.00(+1.30%)
Jun 06, 2019 0.2350 0.2450 0.2118 0.2155 2,042,482 -0.01(-5.32%)
Jun 05, 2019 0.2310 0.2449 0.2240 0.2276 1,307,257 +0.01(+3.08%)
Jun 04, 2019 0.2400 0.2650 0.2201 0.2208 4,759,781 -0.02(-8.00%)
Jun 03, 2019 0.2152 0.2900 0.2060 0.2400 10,341,523 +0.04(+17.07%)
May 31, 2019 0.2050 0.2211 0.2000 0.2050 1,096,000 -0.01(-6.39%)
May 30, 2019 0.2049 0.2600 0.1940 0.2190 5,243,877 +0.01(+6.83%)
May 29, 2019 0.2109 0.2109 0.1960 0.2050 741,014 -0.00(-1.25%)
May 28, 2019 0.2206 0.2300 0.1900 0.2076 1,519,176 -0.01(-2.54%)
May 24, 2019 0.2124 0.2349 0.2100 0.2130 1,875,900 -0.01(-2.74%)
May 23, 2019 0.1955 0.2720 0.1820 0.2190 7,038,312 +0.02(+7.72%)
May 22, 2019 0.2286 0.2400 0.1691 0.2033 2,966,171 -0.03(-14.62%)
May 21, 2019 0.2500 0.2536 0.2286 0.2381 2,068,170 -0.02(-6.26%)
May 20, 2019 0.2800 0.2800 0.2500 0.2540 1,051,622 -0.02(-6.03%)
May 17, 2019 0.2800 0.2800 0.2601 0.2703 1,621,800 -0.01(-4.96%)
May 16, 2019 0.3085 0.3085 0.2750 0.2844 1,735,411 -0.02(-5.17%)
May 15, 2019 0.2815 0.3120 0.2813 0.2999 4,743,549 +0.02(+6.57%)
May 14, 2019 0.2850 0.3035 0.2760 0.2814 1,721,643 +0.01(+3.46%)
May 13, 2019 0.2835 0.2950 0.2700 0.2720 1,486,883 -0.02(-7.80%)
May 10, 2019 0.2976 0.3368 0.2850 0.2950 5,834,300 +0.02(+7.47%)
May 09, 2019 0.2887 0.2900 0.2525 0.2745 1,312,541 -0.01(-4.52%)
May 08, 2019 0.3000 0.3020 0.2763 0.2875 1,284,494 -0.01(-2.54%)
May 07, 2019 0.2980 0.3050 0.2850 0.2950 1,883,835 -0.01(-3.37%)
May 06, 2019 0.3000 0.3300 0.2850 0.3053 3,483,594 -0.00(-1.45%)
May 03, 2019 0.2700 0.3750 0.2589 0.3098 16,086,800 +0.04(+16.60%)
May 02, 2019 0.2810 0.2888 0.2580 0.2657 2,484,907 -0.02(-8.38%)
May 01, 2019 0.3100 0.3200 0.2500 0.2900 4,980,029 -0.03(-8.23%)
Apr 30, 2019 0.3650 0.3700 0.2703 0.3160 5,276,059 -0.05(-14.48%)
Apr 29, 2019 0.3790 0.4250 0.3590 0.3695 6,090,165 -0.02(-4.52%)
Apr 26, 2019 0.3750 0.4700 0.3520 0.3870 18,784,100 -0.14(-26.94%)
Apr 25, 2019 0.3200 0.5737 0.3199 0.5297 43,619,648 +0.25(+89.18%)
Apr 24, 2019 0.3400 0.3400 0.2600 0.2800 11,939,554 -0.07(-21.13%)
Apr 23, 2019 0.2550 0.3850 0.2457 0.3550 32,128,660 +0.13(+61.36%)
Apr 22, 2019 0.1869 0.2456 0.1731 0.2200 8,418,575 +0.04(+25.57%)
Apr 18, 2019 0.1800 0.1801 0.1650 0.1752 2,939,700 -0.03(-13.14%)
Apr 17, 2019 0.1510 0.2200 0.1510 0.2017 8,367,381 +0.05(+34.47%)
Apr 16, 2019 0.1773 0.1850 0.1467 0.1500 2,484,155 -0.04(-18.92%)
Apr 15, 2019 0.1800 0.1900 0.1774 0.1850 1,176,242 -0.01(-5.37%)
Apr 12, 2019 0.2100 0.2100 0.1750 0.1955 3,790,100 +0.02(+8.61%)
Apr 11, 2019 0.2100 0.2100 0.1800 0.1800 2,297,224 -0.05(-23.40%)
Apr 10, 2019 0.2300 0.2350 0.1780 0.2350 5,436,587 +0.00(+0.00%)
Apr 09, 2019 0.2800 0.3300 0.2055 0.2350 23,674,130 +0.06(+38.24%)
Apr 08, 2019 0.1200 0.1800 0.1150 0.1700 10,892,756 +0.05(+41.67%)
Apr 05, 2019 0.1200 0.1200 0.1110 0.1200 492,400 +0.00(+0.00%)
Apr 04, 2019 0.1150 0.1216 0.1150 0.1200 547,543 -0.01(-4.00%)
Apr 03, 2019 0.1250 0.1250 0.1150 0.1250 902,893 +0.00(+0.00%)
Apr 02, 2019 0.1300 0.1339 0.1160 0.1250 2,403,009 -0.02(-15.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.